Marchés français ouverture 4 h 8 min

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
413,64-8,26 (-1,96 %)
À la clôture : 04:00PM EDT
413,50 -0,14 (-0,03 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:485.00
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240419C004850002024-04-15 3:30PM EDT2024-04-190.010.000.040.00-8644954.69%
MSFT240426C004850002024-04-15 3:26PM EDT2024-04-260.190.060.17-0.04-17.39%1819542.09%
MSFT240503C004850002024-04-15 3:25PM EDT2024-05-030.260.150.36-0.19-42.22%81,09136.84%
MSFT240510C004850002024-04-15 10:53AM EDT2024-05-100.430.150.53-0.12-21.82%11,10333.40%
MSFT240517C004850002024-04-15 2:35PM EDT2024-05-170.590.440.61-0.26-30.59%1074130.27%
MSFT240524C004850002024-04-15 10:05AM EDT2024-05-241.050.590.97-0.01-0.94%32230.03%
MSFT240621C004850002024-04-15 3:54PM EDT2024-06-211.861.711.85-0.73-28.19%391,22426.48%
MSFT240920C004850002024-04-15 10:07AM EDT2024-09-209.657.657.95-1.10-10.23%241426.89%
MSFT241018C004850002024-04-12 3:58PM EDT2024-10-1811.579.559.900.00-5112427.01%
MSFT241115C004850002024-04-15 3:02PM EDT2024-11-1513.0512.6013.00-2.05-13.58%315528.26%
MSFT241220C004850002024-04-04 3:33PM EDT2024-12-2016.6514.5015.050.00-2124428.00%
MSFT250117C004850002024-04-15 9:35AM EDT2025-01-1717.4016.2516.90-1.95-10.08%1043728.04%
MSFT250620C004850002024-04-12 1:23PM EDT2025-06-2030.7626.4028.950.00-111329.83%
MSFT251219C004850002024-04-01 1:11PM EDT2025-12-1943.1039.3040.850.00-116430.77%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MSFT240517P004850002024-03-15 2:04PM EDT2024-05-1769.6962.2563.950.00-200.00%
MSFT240621P004850002024-04-09 10:42AM EDT2024-06-2162.4570.4072.050.00-412121.46%
MSFT240920P004850002024-03-12 10:15AM EDT2024-09-2075.4562.8064.350.00-220.00%
MSFT241018P004850002024-03-08 1:43PM EDT2024-10-1879.0062.4063.900.00-5620.00%
MSFT241220P004850002024-02-26 4:22PM EDT2024-12-2078.3668.0570.000.00-210.00%
MSFT250117P004850002024-03-28 2:05PM EDT2025-01-1769.9574.7577.050.00-1318.05%
MSFT250620P004850002024-03-14 3:06PM EDT2025-06-2071.9273.3575.400.00-2412.98%
MSFT251219P004850002024-03-13 1:08PM EDT2025-12-1982.4077.9579.850.00-211014.05%